株価チャート
株価
6/7
- 前日 (6/6)
- 1,396
- 始値
- 1,398
- 高値
- 1,404
- 安値
- 1,398
- 終値 +0.14%
- 1,398
- 出来高 -64.58%
- 1,700
乖離率
- 株価(5日)
移動平均値 - -0.5%
1,405 - 株価(25日)
移動平均値 - -1.96%
1,426 - 出来高(5日)
移動平均値 - -50%
3,400
2024/01/12~2024/06/07
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
06/07 | 1,398 | 1,404 | 1,398 | 1,398 | +0.14% | 1,700 | 164億5813万 | -1.96% | 10.91 | 0.68 |
06/06 | 1,405 | 1,411 | 1,396 | 1,396 | -0.57% | 4,800 | 164億3458万 | -2.17% | 10.9 | 0.68 |
06/05 | 1,416 | 1,416 | 1,403 | 1,404 | -0.64% | 3,700 | 165億2876万 | -1.75% | 10.96 | 0.68 |
06/04 | 1,417 | 1,418 | 1,408 | 1,413 | -0.14% | 3,500 | 166億3472万 | -1.12% | 11.03 | 0.69 |
06/03 | 1,411 | 1,416 | 1,408 | 1,415 | +0.14% | 3,300 | 166億5826万 | -1.05% | 11.05 | 0.69 |
05/31 | 1,390 | 1,417 | 1,390 | 1,413 | +1.44% | 5,800 | 166億3472万 | -1.19% | 11.03 | 0.69 |
05/30 | 1,396 | 1,409 | 1,386 | 1,393 | -1.76% | 10,600 | 163億9926万 | -2.66% | 10.87 | 0.68 |
05/29 | 1,431 | 1,432 | 1,418 | 1,418 | -0.84% | 4,300 | 166億9358万 | -0.91% | 11.07 | 0.69 |
05/28 | 1,426 | 1,430 | 1,421 | 1,430 | +0.14% | 5,000 | 168億3485万 | 0% | 11.16 | 0.69 |
05/27 | 1,443 | 1,443 | 1,425 | 1,428 | -0.56% | 3,200 | 168億1130万 | -0.14% | 11.15 | 0.69 |
05/24 | 1,439 | 1,443 | 1,431 | 1,436 | +0.07% | 9,100 | 169億549万 | +0.49% | 11.21 | 0.7 |
05/23 | 1,435 | 1,435 | 1,419 | 1,435 | +0.21% | 4,600 | 168億9371万 | +0.49% | 11.2 | 0.7 |
05/22 | 1,441 | 1,442 | 1,432 | 1,432 | -0.28% | 5,100 | 168億5840万 | +0.35% | 11.18 | 0.7 |
05/21 | 1,442 | 1,442 | 1,426 | 1,436 | -0.14% | 4,400 | 169億549万 | +0.56% | 11.21 | 0.7 |
05/20 | 1,441 | 1,441 | 1,430 | 1,438 | +0.56% | 2,700 | 169億2903万 | +0.7% | 11.23 | 0.7 |
05/17 | 1,421 | 1,440 | 1,420 | 1,430 | +0.14% | 2,600 | 168億3485万 | +0.14% | 11.16 | 0.69 |
05/16 | 1,444 | 1,444 | 1,405 | 1,428 | -0.56% | 12,500 | 168億1130万 | 0% | 11.15 | 0.69 |
05/15 | 1,450 | 1,450 | 1,436 | 1,436 | -0.49% | 5,600 | 169億549万 | +0.56% | 11.21 | 0.7 |
05/14 | 1,446 | 1,450 | 1,436 | 1,443 | -0.07% | 6,500 | 169億8789万 | +1.12% | 11.27 | 0.7 |
05/13 | 1,450 | 1,453 | 1,442 | 1,444 | +0.28% | 11,500 | 169億9967万 | +1.26% | 11.27 | 0.7 |
05/10 | 1,444 | 1,447 | 1,435 | 1,440 | -0.55% | 3,300 | 169億5258万 | +1.12% | 11.24 | 0.7 |
05/09 | 1,425 | 1,450 | 1,425 | 1,448 | +1.05% | 5,600 | 170億4676万 | +1.76% | 11.3 | 0.7 |
05/08 | 1,439 | 1,442 | 1,430 | 1,433 | -0.42% | 5,000 | 168億7017万 | +0.77% | 11.19 | 0.7 |
05/07 | 1,425 | 1,441 | 1,424 | 1,439 | +1.2% | 11,600 | 169億4080万 | +1.2% | 11.23 | 0.7 |
05/02 | 1,430 | 1,430 | 1,422 | 1,422 | -0.91% | 3,900 | 167億4067万 | 0% | 11.1 | 0.69 |
05/01 | 1,425 | 1,435 | 1,423 | 1,435 | +0.49% | 3,500 | 168億9371万 | +0.84% | 11.2 | 0.7 |
04/30 | 1,424 | 1,430 | 1,411 | 1,428 | +0.28% | 5,500 | 168億1130万 | +0.35% | 11.15 | 0.69 |
04/26 | 1,412 | 1,427 | 1,401 | 1,424 | +0.28% | 11,500 | 167億6421万 | 0% | 11.12 | 0.69 |
04/25 | 1,444 | 1,444 | 1,418 | 1,420 | -0.56% | 8,900 | 167億1712万 | -0.35% | 11.09 | 0.69 |
04/24 | 1,424 | 1,429 | 1,420 | 1,428 | +0.35% | 5,600 | 168億1130万 | +0.14% | 11.15 | 0.69 |
04/23 | 1,411 | 1,425 | 1,411 | 1,423 | +1.28% | 7,300 | 167億5244万 | -0.21% | 11.11 | 0.69 |
04/22 | 1,410 | 1,413 | 1,405 | 1,405 | +0.36% | 3,500 | 165億4053万 | -1.47% | 10.97 | 0.68 |
04/19 | 1,402 | 1,413 | 1,397 | 1,400 | -0.99% | 11,500 | 164億8167万 | -1.89% | 10.93 | 0.68 |
04/18 | 1,412 | 1,421 | 1,404 | 1,414 | +0.78% | 5,400 | 166億4649万 | -0.98% | 11.04 | 0.69 |
04/17 | 1,411 | 1,418 | 1,392 | 1,403 | -0.64% | 12,900 | 165億1699万 | -1.75% | 10.95 | 0.68 |
04/16 | 1,425 | 1,429 | 1,412 | 1,412 | -0.98% | 9,700 | 166億2294万 | -1.12% | 11.02 | 0.69 |
04/15 | 1,447 | 1,447 | 1,420 | 1,426 | -1.59% | 10,200 | 167億8776万 | -0.14% | 11.13 | 0.69 |
04/12 | 1,444 | 1,450 | 1,439 | 1,449 | +0.76% | 13,000 | 170億5853万 | +1.47% | 11.31 | 0.7 |
04/11 | 1,443 | 1,443 | 1,428 | 1,438 | +0.42% | 4,300 | 169億2903万 | +0.77% | 11.23 | 0.7 |
04/10 | 1,428 | 1,440 | 1,428 | 1,432 | -0.56% | 4,000 | 168億5840万 | +0.42% | 11.18 | 0.7 |
04/09 | 1,427 | 1,440 | 1,427 | 1,440 | +0.91% | 5,900 | 169億5258万 | +1.05% | 11.24 | 0.7 |
04/08 | 1,416 | 1,433 | 1,414 | 1,427 | +1.86% | 15,100 | 167億9953万 | +0.28% | 11.14 | 0.69 |
04/05 | 1,409 | 1,410 | 1,397 | 1,401 | -0.57% | 6,600 | 164億9344万 | -1.55% | 10.94 | 0.68 |
04/04 | 1,413 | 1,426 | 1,395 | 1,409 | -0.28% | 31,000 | 165億8763万 | -0.98% | 11 | 0.68 |
04/03 | 1,422 | 1,435 | 1,413 | 1,413 | +0.43% | 14,900 | 166億3472万 | -0.77% | 11.03 | 0.69 |
04/02 | 1,425 | 1,433 | 1,407 | 1,407 | -1.26% | 16,000 | 165億6408万 | -1.26% | 10.98 | 0.68 |
04/01 | 1,436 | 1,436 | 1,423 | 1,425 | -0.84% | 7,900 | 167億7599万 | -0.07% | 11.12 | 0.69 |
03/29 | 1,428 | 1,439 | 1,428 | 1,437 | +0.7% | 6,500 | 169億1726万 | +0.77% | 11.22 | 0.7 |
03/28 | 1,447 | 1,447 | 1,427 | 1,427 | -1.38% | 6,800 | 167億9953万 | 0% | 11.14 | 0.69 |
03/27 | 1,459 | 1,459 | 1,445 | 1,447 | +0.14% | 12,600 | 170億3498万 | +1.33% | 11.3 | 0.7 |
03/26 | 1,444 | 1,445 | 1,430 | 1,445 | +0.07% | 7,800 | 170億1144万 | +1.19% | 11.28 | 0.7 |
03/25 | 1,461 | 1,461 | 1,444 | 1,444 | -0.55% | 13,000 | 169億9967万 | +1.26% | 11.27 | 0.7 |
03/22 | 1,443 | 1,453 | 1,442 | 1,452 | +0.83% | 10,600 | 170億9385万 | +1.97% | 11.34 | 0.7 |
03/21 | 1,441 | 1,445 | 1,435 | 1,440 | +0.42% | 8,500 | 169億5258万 | +1.19% | 11.24 | 0.7 |
03/19 | 1,432 | 1,434 | 1,416 | 1,434 | +0.63% | 11,100 | 168億8194万 | +0.77% | 11.19 | 0.7 |
03/18 | 1,434 | 1,437 | 1,423 | 1,425 | -0.49% | 9,300 | 167億7599万 | +0.21% | 11.12 | 0.69 |
03/15 | 1,432 | 1,437 | 1,425 | 1,432 | +0.21% | 13,800 | 168億5840万 | +0.7% | 11.18 | 0.7 |
03/14 | 1,425 | 1,429 | 1,410 | 1,429 | +1.64% | 9,100 | 168億2308万 | +0.49% | 11.16 | 0.69 |
03/13 | 1,421 | 1,424 | 1,405 | 1,406 | -0.57% | 9,600 | 165億5231万 | -1.13% | 10.98 | 0.68 |
03/12 | 1,406 | 1,414 | 1,395 | 1,414 | +0.14% | 5,000 | 166億4649万 | -0.56% | 11.04 | 0.69 |
03/11 | 1,424 | 1,424 | 1,395 | 1,412 | -0.98% | 9,400 | 166億2294万 | -0.84% | 11.02 | 0.69 |
03/08 | 1,411 | 1,426 | 1,411 | 1,426 | +0.64% | 12,600 | 167億8776万 | 0% | 11.13 | 0.69 |
03/07 | 1,412 | 1,426 | 1,412 | 1,417 | +0.07% | 6,500 | 166億8181万 | -0.7% | 11.06 | 0.69 |
03/06 | 1,400 | 1,428 | 1,400 | 1,416 | +1.07% | 16,300 | 166億7003万 | -0.91% | 11.05 | 0.69 |
03/05 | 1,398 | 1,418 | 1,390 | 1,401 | +0.21% | 13,800 | 164億9344万 | -2.03% | 10.94 | 0.68 |
03/04 | 1,415 | 1,416 | 1,396 | 1,398 | -1.13% | 16,600 | 164億5813万 | -2.31% | 10.91 | 0.68 |
03/01 | 1,412 | 1,421 | 1,402 | 1,414 | +0.14% | 11,300 | 166億4649万 | -1.33% | 11.04 | 0.69 |
02/29 | 1,427 | 1,427 | 1,404 | 1,412 | -1.6% | 12,500 | 166億2294万 | -1.53% | 11.02 | 0.69 |
02/28 | 1,426 | 1,437 | 1,426 | 1,435 | +0.63% | 7,600 | 168億9371万 | -0.07% | 11.2 | 0.7 |
02/27 | 1,425 | 1,436 | 1,425 | 1,426 | +0.07% | 5,700 | 167億8776万 | -0.77% | 11.13 | 0.7 |
02/26 | 1,441 | 1,442 | 1,422 | 1,425 | -1.18% | 6,300 | 167億7599万 | -0.77% | 11.12 | 0.7 |
02/22 | 1,469 | 1,469 | 1,432 | 1,442 | -1.03% | 18,000 | 169億7612万 | +0.56% | 11.26 | 0.71 |
02/21 | 1,460 | 1,460 | 1,435 | 1,457 | 0% | 14,000 | 171億5271万 | +1.82% | 11.37 | 0.72 |
02/20 | 1,444 | 1,462 | 1,435 | 1,457 | +1.46% | 26,300 | 171億5271万 | +2.03% | 11.37 | 0.72 |
02/19 | 1,413 | 1,436 | 1,413 | 1,436 | +2.21% | 10,600 | 169億549万 | +0.7% | 11.21 | 0.71 |
02/16 | 1,393 | 1,413 | 1,392 | 1,405 | +0.86% | 11,900 | 165億4053万 | -1.26% | 10.97 | 0.69 |
02/15 | 1,427 | 1,427 | 1,388 | 1,393 | -2.38% | 26,900 | 163億9926万 | -2.11% | 10.87 | 0.68 |
02/14 | 1,437 | 1,437 | 1,422 | 1,427 | -0.49% | 12,100 | 167億9953万 | +0.28% | 11.14 | 0.7 |
02/13 | 1,426 | 1,443 | 1,426 | 1,434 | +0.84% | 16,500 | 168億8194万 | +0.84% | 11.19 | 0.7 |
02/09 | 1,421 | 1,436 | 1,416 | 1,422 | +0.07% | 20,800 | 167億4067万 | +0.07% | 11.1 | 0.7 |
02/08 | 1,426 | 1,428 | 1,410 | 1,421 | -0.77% | 20,700 | 167億2890万 | +0.07% | 11.09 | 0.7 |
02/07 | 1,420 | 1,439 | 1,420 | 1,432 | +0.63% | 20,300 | 168億5840万 | +0.85% | 11.18 | 0.7 |
02/06 | 1,418 | 1,443 | 1,402 | 1,423 | +0.99% | 31,900 | 167億5244万 | +0.35% | 11.11 | 0.7 |
02/05 | 1,455 | 1,455 | 1,409 | 1,409 | -3.16% | 27,800 | 165億8763万 | -0.56% | 11 | 0.69 |
02/02 | 1,471 | 1,471 | 1,451 | 1,455 | -1.09% | 18,300 | 171億2917万 | +2.75% | 11.36 | 0.71 |
02/01 | 1,456 | 1,477 | 1,455 | 1,471 | +0.96% | 24,700 | 173億1753万 | +4.1% | 11.48 | 0.72 |
01/31 | 1,445 | 1,459 | 1,443 | 1,457 | +0.83% | 17,600 | 171億5271万 | +3.26% | 11.37 | 0.72 |
01/30 | 1,448 | 1,459 | 1,435 | 1,445 | -0.07% | 58,500 | 170億1144万 | +2.63% | 11.28 | 0.71 |
01/29 | 1,435 | 1,458 | 1,430 | 1,446 | +0.84% | 20,100 | 170億2321万 | +2.84% | 11.29 | 0.71 |
01/26 | 1,440 | 1,441 | 1,415 | 1,434 | -0.83% | 33,600 | 168億8194万 | +2.14% | 11.19 | 0.7 |
01/25 | 1,447 | 1,459 | 1,443 | 1,446 | 0% | 20,200 | 170億2321万 | +3.06% | 11.29 | 0.71 |
01/24 | 1,455 | 1,455 | 1,439 | 1,446 | -0.69% | 28,200 | 170億2321万 | +3.21% | 11.29 | 0.71 |
01/23 | 1,469 | 1,469 | 1,444 | 1,456 | -0.88% | 50,400 | 171億4094万 | +4.07% | 11.37 | 0.72 |
01/22 | 1,528 | 1,528 | 1,447 | 1,469 | +6.22% | 177,100 | 172億9398万 | +5.15% | 11.47 | 0.72 |
01/19 | 1,380 | 1,384 | 1,374 | 1,383 | +0.22% | 14,700 | 162億8154万 | -0.86% | 10.8 | 0.68 |
01/18 | 1,378 | 1,383 | 1,378 | 1,380 | +0.07% | 10,000 | 162億4622万 | -1.15% | 10.77 | 0.68 |
01/17 | 1,380 | 1,396 | 1,379 | 1,379 | -0.07% | 18,600 | 162億3445万 | -1.29% | 10.77 | 0.68 |
01/16 | 1,397 | 1,399 | 1,376 | 1,380 | -1.15% | 16,700 | 162億4622万 | -1.36% | 10.77 | 0.68 |
01/15 | 1,382 | 1,396 | 1,376 | 1,396 | +1.75% | 23,400 | 164億3458万 | -0.36% | 10.9 | 0.69 |
01/12 | 1,366 | 1,385 | 1,366 | 1,372 | -2% | 64,100 | 161億5204万 | -2.07% | 10.71 | 0.67 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 5月期 | 772 7/6 | 545 1/24 | 51,600 4/8 | - | - | +24.49% 6/10 | -10.59% 8/17 |
2009年 5月期 | 940 6/10 | 466 10/7 | 185,400 6/10 | - | - | +14.69% 5/11 | -18.34% 10/8 |
2010年 5月期 | 1,001 8/24 | 699 3/3 | 112,300 8/12 | - | - | +13.75% 8/14 | -12.15% 11/20 |
2011年 5月期 | 923 2/17 | 611 3/15 | 69,200 12/22 | 108億6555万 | 71億9269万 | +11.34% 1/17 | -24.55% 3/15 |
2012年 5月期 | 770 7/25 | 655 5/31 | 34,500 11/8 | 90億6444万 | 77億1066万 | +4.28% 2/23 | -10.43% 6/4 |
2013年 5月期 | 1,298 5/20 | 625 6/4 | 437,300 5/20 | 152億8005万 | 73億5750万 | +35.84% 5/20 | -16.51% 6/7 |
2014年 5月期 | 1,015 7/24 | 745 6/27 | 86,000 7/24 | 119億4858万 | 87億7014万 | +16.53% 7/24 | -6.15% 8/22 |
2015年 5月期 | 1,280 5/7 | 872 6/6 | 117,800 5/7 | 150億6896万 | 102億6572万 | +11.81% 5/7 | -6.63% 10/14 |
2016年 5月期 | 1,360 5/31 | 956 2/12 | 371,400 5/24 | 160億1077万 | 112億5463万 | +20.15% 5/24 | -10.61% 1/21 |
2017年 5月期 | 1,649 12/21 | 1,215 6/24 | 745,700 6/29 | 194億1306万 | 143億374万 | +12.17% 7/13 | -10.38% 8/18 |
2018年 5月期 | 1,820 12/6 | 1,407 8/14 | 38,200 10/4 | 214億2617万 | 165億6408万 | +7.74% 11/1 | -9.04% 2/6 |
2019年 5月期 | 1,710 7/10 | 1,208 12/25 | 30,200 1/30 | 201億3119万 | 142億2133万 | +7.48% 9/25 | -10.19% 12/26 |
2020年 5月期 | 1,573 12/9 | 869 3/13 | 56,700 7/10 | 185億1834万 | 102億3041万 | +26.67% 3/27 | -25.66% 3/13 |
2021年 5月期 | 1,695 4/6 | 1,300 7/10 | 23,000 9/28 | 199億5460万 | 153億441万 | +11.1% 9/28 | -9.63% 7/10 |
2022年 5月期 | 1,868 5/2 | 1,321 12/3 | 46,600 5/30 | 219億9126万 | 155億5163万 | +10.27% 5/6 | -8.39% 6/20 |
2023年 5月期 | 1,860 6/8 | 1,368 12/8 | 86,400 1/6 | 218億9708万 | 161億495万 | +9.86% 1/26 | -10.51% 9/27 |
最新 | 1,398 2024/6/7 | 1,700 | 164億5813万 | -1.96% 1,426 |
年間値上がり率
- 1988/12/24 vs 1987/12/25
- -9%(0.91倍)
- 1989/12/28 vs 1988/12/24
- 39%(1.39倍)
- 1990/12/27 vs 1989/12/28
- -21%(0.79倍)
- 1991/12/27 vs 1990/12/27
- -2%(0.98倍)
- 1992/12/28 vs 1991/12/27
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/28
- 21%(1.21倍)
- 1994/12/30 vs 1993/12/30
- 23%(1.23倍)
- 1995/12/29 vs 1994/12/30
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/25 vs 1996/12/30
- -45%(0.55倍)
- 1998/12/30 vs 1997/12/25
- -3%(0.97倍)
- 1999/12/29 vs 1998/12/30
- 45%(1.45倍)
- 2000/12/29 vs 1999/12/29
- -24%(0.76倍)
- 2001/12/27 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/27
- -28%(0.72倍)
- 2003/12/26 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/26
- 11%(1.11倍)
- 2005/12/28 vs 2004/12/30
- 43%(1.43倍)
- 2006/12/29 vs 2005/12/28
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- 8%(1.08倍)
- 2009/12/30 vs 2008/12/30
- 9%(1.09倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- 26%(1.26倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 8%(1.08倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/06/07 vs 2023/12/29
- 0%(1倍)
- 過去安値
382円(2003/04/02) - 266%(3.66倍)
1,398円(6/7)